星帅尔(002860)股票行情
星帅尔(002860)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 14.13 | 14.29 | 0.06 | 0.42% | 13.93 | 14.37 | 123676 | 17526.13 | 3.54% |
| 2025-12-11 | 14.52 | 14.23 | -0.28 | -1.93% | 14.10 | 14.52 | 147994 | 21082.94 | 4.23% |
| 2025-12-10 | 14.31 | 14.51 | 0.21 | 1.47% | 14.26 | 14.65 | 145156 | 21026.92 | 4.15% |
| 2025-12-09 | 14.69 | 14.30 | -0.39 | -2.65% | 14.30 | 14.83 | 193591 | 27925.53 | 5.54% |
| 2025-12-08 | 14.58 | 14.69 | -0.92 | -5.89% | 14.20 | 15.30 | 416996 | 61038.93 | 11.93% |
| 2025-12-05 | 15.79 | 15.61 | -0.18 | -1.14% | 15.52 | 16.07 | 210641 | 33181.84 | 6.02% |
| 2025-12-04 | 15.92 | 15.79 | -0.29 | -1.80% | 15.51 | 16.00 | 210616 | 33219.96 | 6.02% |
| 2025-12-03 | 15.40 | 16.08 | 0.76 | 4.96% | 14.77 | 16.18 | 370112 | 57784.21 | 10.59% |
| 2025-12-02 | 15.60 | 15.32 | -0.32 | -2.05% | 15.20 | 15.66 | 162283 | 24889.15 | 4.64% |
| 2025-12-01 | 15.46 | 15.64 | 0.40 | 2.62% | 15.46 | 15.97 | 306934 | 48265.05 | 8.78% |
| 2025-11-28 | 15.38 | 15.24 | -0.15 | -0.97% | 15.07 | 15.72 | 188457 | 28757.38 | 5.39% |
| 2025-11-27 | 14.90 | 15.39 | 0.61 | 4.13% | 14.72 | 15.40 | 290070 | 44187.34 | 8.30% |
| 2025-11-26 | 14.23 | 14.78 | 0.55 | 3.87% | 14.12 | 15.00 | 205435 | 30255.72 | 5.88% |
| 2025-11-25 | 14.16 | 14.23 | 0.07 | 0.49% | 14.10 | 14.47 | 104148 | 14859.82 | 2.98% |
| 2025-11-24 | 14.13 | 14.16 | 0.26 | 1.87% | 13.55 | 14.25 | 133101 | 18461.07 | 3.81% |
| 2025-11-21 | 14.35 | 13.90 | -0.74 | -5.05% | 13.88 | 14.88 | 210640 | 29800.45 | 6.02% |
| 2025-11-20 | 14.89 | 14.64 | -0.20 | -1.35% | 14.52 | 15.07 | 124263 | 18274.16 | 3.55% |
| 2025-11-19 | 15.10 | 14.84 | -0.28 | -1.85% | 14.66 | 15.18 | 151819 | 22628.02 | 4.34% |
| 2025-11-18 | 15.53 | 15.12 | -0.41 | -2.64% | 15.02 | 15.68 | 183411 | 27959.92 | 5.25% |
| 2025-11-17 | 15.48 | 15.53 | 0.43 | 2.85% | 15.40 | 16.07 | 391189 | 61388.96 | 11.19% |
| 2025-11-14 | 14.15 | 15.10 | 0.94 | 6.64% | 14.00 | 15.48 | 354162 | 52908.61 | 10.13% |
| 2025-11-13 | 14.30 | 14.16 | -0.01 | -0.07% | 14.12 | 14.52 | 145232 | 20752.65 | 4.15% |
| 2025-11-12 | 14.81 | 14.17 | -0.71 | -4.77% | 13.69 | 14.94 | 300641 | 42924.16 | 8.60% |
| 2025-11-11 | 14.91 | 14.88 | -0.16 | -1.06% | 14.79 | 15.04 | 138770 | 20696.00 | 3.97% |
| 2025-11-10 | 14.46 | 15.04 | 0.47 | 3.23% | 14.41 | 15.15 | 339390 | 50661.14 | 9.71% |
| 2025-11-07 | 14.10 | 14.57 | 0.48 | 3.41% | 13.76 | 14.69 | 240493 | 34457.70 | 6.88% |
| 2025-11-06 | 13.90 | 14.09 | 0.11 | 0.79% | 13.76 | 14.20 | 103910 | 14580.56 | 2.97% |
| 2025-11-05 | 13.50 | 13.98 | 0.32 | 2.34% | 13.43 | 14.07 | 110580 | 15356.65 | 3.16% |
| 2025-11-04 | 14.13 | 13.66 | -0.42 | -2.98% | 13.52 | 14.14 | 132637 | 18291.83 | 3.79% |
| 2025-11-03 | 14.40 | 14.08 | -0.39 | -2.70% | 13.85 | 14.47 | 180331 | 25433.27 | 5.16% |
| 2025-10-31 | 14.29 | 14.47 | 0.32 | 2.26% | 14.28 | 14.70 | 136368 | 19808.76 | 3.90% |
| 2025-10-30 | 14.63 | 14.15 | -0.45 | -3.08% | 14.13 | 14.82 | 140844 | 20165.04 | 4.03% |
| 2025-10-29 | 14.40 | 14.60 | 0.20 | 1.39% | 14.30 | 14.65 | 158348 | 22962.10 | 4.53% |
| 2025-10-28 | 14.42 | 14.40 | 0.01 | 0.07% | 14.26 | 14.50 | 140105 | 20171.27 | 4.01% |
| 2025-10-27 | 13.64 | 14.39 | 0.81 | 5.96% | 13.64 | 14.60 | 247095 | 35174.32 | 7.07% |
| 2025-10-24 | 13.53 | 13.58 | 0.07 | 0.52% | 13.43 | 13.78 | 67722 | 9217.38 | 1.94% |
| 2025-10-23 | 13.74 | 13.51 | -0.21 | -1.53% | 13.25 | 13.74 | 86571 | 11621.41 | 2.48% |
| 2025-10-22 | 13.89 | 13.72 | -0.20 | -1.44% | 13.66 | 14.04 | 85403 | 11779.11 | 2.44% |
| 2025-10-21 | 14.09 | 13.92 | -0.17 | -1.21% | 13.77 | 14.13 | 110831 | 15408.63 | 3.17% |
| 2025-10-20 | 13.95 | 14.09 | 0.24 | 1.73% | 13.89 | 14.22 | 83844 | 11779.45 | 2.40% |
| 2025-10-17 | 14.43 | 13.85 | -0.66 | -4.55% | 13.78 | 14.61 | 134326 | 19019.58 | 3.84% |
| 2025-10-16 | 14.54 | 14.51 | 0.17 | 1.19% | 14.32 | 14.77 | 205041 | 29715.07 | 5.86% |
| 2025-10-15 | 13.78 | 14.34 | 0.72 | 5.29% | 13.56 | 14.48 | 311194 | 43833.30 | 8.90% |
| 2025-10-14 | 13.50 | 13.62 | 0.19 | 1.41% | 13.30 | 13.73 | 122238 | 16553.69 | 3.50% |
| 2025-10-13 | 13.08 | 13.43 | -0.01 | -0.07% | 12.78 | 13.48 | 104956 | 13830.09 | 3.00% |
| 2025-10-10 | 13.39 | 13.44 | 0.06 | 0.45% | 13.38 | 14.06 | 164777 | 22447.75 | 4.71% |
| 2025-10-09 | 13.81 | 13.38 | -0.43 | -3.11% | 13.34 | 13.87 | 138321 | 18624.15 | 3.96% |
| 2025-09-30 | 13.67 | 13.81 | 0.23 | 1.69% | 13.67 | 14.07 | 143305 | 19896.68 | 4.10% |
| 2025-09-29 | 13.29 | 13.58 | 0.33 | 2.49% | 12.95 | 13.61 | 112987 | 15152.75 | 3.23% |
| 2025-09-26 | 13.33 | 13.25 | -0.12 | -0.90% | 13.17 | 13.46 | 65032 | 8659.88 | 1.86% |
| 2025-09-25 | 13.55 | 13.37 | -0.18 | -1.33% | 13.36 | 13.74 | 78621 | 10622.41 | 2.25% |
| 2025-09-24 | 13.44 | 13.55 | 0.01 | 0.07% | 13.34 | 13.65 | 74023 | 10010.20 | 2.12% |
| 2025-09-23 | 13.59 | 13.54 | -0.07 | -0.51% | 13.09 | 13.70 | 105132 | 14069.39 | 3.01% |
| 2025-09-22 | 13.67 | 13.61 | -0.06 | -0.44% | 13.42 | 13.81 | 104264 | 14168.71 | 2.98% |
| 2025-09-19 | 13.50 | 13.67 | 0.16 | 1.18% | 13.30 | 13.80 | 123088 | 16682.04 | 3.52% |
| 2025-09-18 | 13.97 | 13.51 | -0.46 | -3.29% | 13.42 | 14.07 | 184749 | 25374.05 | 5.28% |
| 2025-09-17 | 13.76 | 13.97 | 0.26 | 1.90% | 13.55 | 14.07 | 191280 | 26620.18 | 5.47% |
| 2025-09-16 | 12.90 | 13.71 | 0.85 | 6.61% | 12.87 | 13.74 | 258586 | 34778.59 | 7.40% |
| 2025-09-15 | 12.87 | 12.86 | -0.03 | -0.23% | 12.79 | 12.99 | 72683 | 9348.95 | 2.08% |
| 2025-09-12 | 12.90 | 12.89 | 0.00 | 0.00% | 12.80 | 13.19 | 112181 | 14576.86 | 3.21% |
| 2025-09-11 | 12.85 | 12.89 | 0.05 | 0.39% | 12.55 | 12.95 | 103509 | 13220.21 | 2.96% |
| 2025-09-10 | 12.64 | 12.84 | 0.22 | 1.74% | 12.60 | 12.99 | 117914 | 15150.51 | 3.37% |
| 2025-09-09 | 12.82 | 12.62 | -0.29 | -2.25% | 12.53 | 12.88 | 131099 | 16601.63 | 3.75% |
| 2025-09-08 | 12.81 | 12.91 | -0.14 | -1.07% | 12.68 | 13.49 | 198774 | 25833.19 | 5.69% |
| 2025-09-05 | 12.81 | 13.05 | 0.24 | 1.87% | 12.75 | 13.11 | 122398 | 15916.84 | 3.50% |
| 2025-09-04 | 12.75 | 12.81 | 0.07 | 0.55% | 12.57 | 13.09 | 132934 | 17036.25 | 3.80% |
| 2025-09-03 | 13.03 | 12.74 | -0.28 | -2.15% | 12.68 | 13.13 | 96543 | 12430.11 | 2.76% |
| 2025-09-02 | 13.16 | 13.02 | -0.12 | -0.91% | 12.71 | 13.25 | 165163 | 21439.75 | 4.72% |
| 2025-09-01 | 13.14 | 13.14 | 0.00 | 0.00% | 13.04 | 13.26 | 101525 | 13331.28 | 2.90% |
| 2025-08-29 | 13.31 | 13.14 | -0.19 | -1.43% | 13.10 | 13.56 | 134043 | 17796.52 | 3.83% |
| 2025-08-28 | 13.36 | 13.33 | -0.05 | -0.37% | 12.85 | 13.55 | 190269 | 25096.31 | 5.44% |
| 2025-08-27 | 13.90 | 13.38 | -0.52 | -3.74% | 13.35 | 14.00 | 200561 | 27497.75 | 5.74% |
| 2025-08-26 | 13.90 | 13.90 | -0.03 | -0.22% | 13.78 | 14.13 | 154248 | 21584.19 | 4.41% |
| 2025-08-25 | 13.99 | 13.93 | -0.05 | -0.36% | 13.74 | 14.15 | 170115 | 23626.37 | 4.87% |
| 2025-08-22 | 14.08 | 13.98 | -0.01 | -0.07% | 13.81 | 14.09 | 144604 | 20124.82 | 4.14% |
| 2025-08-21 | 14.75 | 13.99 | -0.65 | -4.44% | 13.95 | 14.75 | 244550 | 34609.62 | 6.99% |
| 2025-08-20 | 14.68 | 14.64 | -0.08 | -0.54% | 14.42 | 14.79 | 122091 | 17773.95 | 3.49% |
| 2025-08-19 | 14.48 | 14.72 | 0.22 | 1.52% | 14.19 | 14.90 | 215538 | 31281.89 | 6.16% |
| 2025-08-18 | 14.01 | 14.50 | 0.57 | 4.09% | 13.97 | 14.69 | 269906 | 38821.67 | 7.72% |
| 2025-08-15 | 14.22 | 13.93 | -0.43 | -2.99% | 13.85 | 14.22 | 232390 | 32568.61 | 6.65% |
深证大盘股票行情在线 K线走势图
星帅尔(002860)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
